G-III Apparel Group Ltd. (GIII)
27.16
-0.18 (-0.66%)
At close: Mar 28, 2025, 3:59 PM
24.85
-8.52%
After-hours: Mar 28, 2025, 05:21 PM EDT
GIII Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 27.03 | 27.51 | 26.80 | 27.22 | -0.12 | -0.44% | 586,605 |
| Mar 27, 2025 | 27.96 | 27.96 | 26.94 | 27.34 | 0.08 | 0.29% | 389,500 |
| Mar 26, 2025 | 27.05 | 27.41 | 26.60 | 27.26 | 0.15 | 0.55% | 555,600 |
| Mar 25, 2025 | 27.46 | 27.91 | 27.03 | 27.11 | -0.47 | -1.70% | 462,100 |
| Mar 24, 2025 | 26.81 | 27.66 | 26.40 | 27.58 | 1.38 | 5.27% | 577,017 |
| Mar 21, 2025 | 26.11 | 26.86 | 25.58 | 26.20 | -0.45 | -1.69% | 2,813,400 |
| Mar 20, 2025 | 26.41 | 27.26 | 26.24 | 26.65 | -0.08 | -0.30% | 541,747 |
| Mar 19, 2025 | 26.25 | 27.03 | 25.94 | 26.73 | 0.60 | 2.30% | 479,300 |
| Mar 18, 2025 | 26.53 | 26.66 | 25.69 | 26.13 | -0.93 | -3.44% | 723,102 |
| Mar 17, 2025 | 26.68 | 27.47 | 26.08 | 27.06 | 0.38 | 1.42% | 895,925 |
| Mar 14, 2025 | 25.98 | 26.80 | 25.44 | 26.68 | 0.58 | 2.22% | 639,300 |
| Mar 13, 2025 | 29.30 | 30.25 | 25.99 | 26.10 | 0.76 | 3.00% | 1,653,908 |
| Mar 12, 2025 | 26.25 | 26.83 | 25.05 | 25.34 | -0.58 | -2.24% | 676,246 |
| Mar 11, 2025 | 25.93 | 26.50 | 25.48 | 25.92 | -0.01 | -0.04% | 527,348 |
| Mar 10, 2025 | 26.26 | 26.80 | 25.83 | 25.93 | -0.50 | -1.89% | 623,139 |
| Mar 7, 2025 | 26.34 | 26.82 | 25.78 | 26.43 | -0.14 | -0.53% | 611,206 |
| Mar 6, 2025 | 25.80 | 26.83 | 25.40 | 26.57 | 0.91 | 3.55% | 522,571 |
| Mar 5, 2025 | 25.71 | 26.10 | 24.98 | 25.66 | 0.22 | 0.86% | 545,536 |
| Mar 4, 2025 | 26.23 | 26.23 | 25.41 | 25.44 | -1.21 | -4.54% | 501,744 |
| Mar 3, 2025 | 27.09 | 27.46 | 26.14 | 26.65 | -0.42 | -1.55% | 702,331 |
| Feb 28, 2025 | 26.44 | 27.32 | 26.10 | 27.07 | 0.69 | 2.62% | 749,937 |
| Feb 27, 2025 | 26.79 | 27.77 | 26.29 | 26.38 | -0.31 | -1.16% | 591,506 |
| Feb 26, 2025 | 27.18 | 27.99 | 26.22 | 26.69 | -0.35 | -1.29% | 830,600 |
| Feb 25, 2025 | 27.84 | 30.10 | 26.99 | 27.04 | -0.98 | -3.50% | 730,900 |
| Feb 24, 2025 | 28.48 | 28.74 | 27.99 | 28.02 | -0.11 | -0.39% | 420,000 |
| Feb 21, 2025 | 29.42 | 29.60 | 27.99 | 28.13 | -0.72 | -2.50% | 493,300 |
| Feb 20, 2025 | 28.82 | 29.30 | 28.76 | 28.85 | -0.17 | -0.59% | 376,100 |
| Feb 19, 2025 | 29.15 | 29.67 | 29.01 | 29.02 | -0.48 | -1.63% | 414,100 |
| Feb 18, 2025 | 29.72 | 30.21 | 29.27 | 29.50 | -0.22 | -0.74% | 368,300 |
| Feb 14, 2025 | 30.36 | 30.41 | 29.62 | 29.72 | -0.58 | -1.91% | 247,200 |
| Feb 13, 2025 | 29.55 | 30.37 | 29.28 | 30.30 | 1.05 | 3.59% | 286,701 |
| Feb 12, 2025 | 29.49 | 29.91 | 29.25 | 29.25 | -0.76 | -2.53% | 295,900 |
| Feb 11, 2025 | 29.38 | 30.15 | 29.22 | 30.01 | 0.28 | 0.94% | 290,231 |
| Feb 10, 2025 | 29.70 | 29.94 | 29.06 | 29.73 | 0.10 | 0.34% | 352,822 |
| Feb 7, 2025 | 29.69 | 30.33 | 29.43 | 29.63 | -0.07 | -0.24% | 400,000 |
| Feb 6, 2025 | 30.72 | 30.77 | 29.62 | 29.70 | -0.60 | -1.98% | 341,400 |
| Feb 5, 2025 | 30.26 | 30.59 | 30.10 | 30.30 | 0.04 | 0.13% | 302,700 |
| Feb 4, 2025 | 29.52 | 30.40 | 29.52 | 30.26 | 0.74 | 2.51% | 377,300 |
| Feb 3, 2025 | 30.09 | 30.52 | 29.48 | 29.52 | -1.70 | -5.45% | 359,400 |
| Jan 31, 2025 | 32.67 | 32.81 | 30.85 | 31.22 | -1.66 | -5.05% | 581,100 |
| Jan 30, 2025 | 32.81 | 33.49 | 32.55 | 32.88 | 0.41 | 1.26% | 311,700 |
| Jan 29, 2025 | 32.27 | 32.74 | 32.02 | 32.47 | 0.10 | 0.31% | 257,400 |
| Jan 28, 2025 | 32.28 | 32.78 | 32.00 | 32.37 | 0.19 | 0.59% | 264,200 |
| Jan 27, 2025 | 32.02 | 32.54 | 31.80 | 32.18 | 0.29 | 0.91% | 373,500 |
| Jan 24, 2025 | 31.44 | 32.35 | 31.13 | 31.89 | 0.43 | 1.37% | 508,033 |
| Jan 23, 2025 | 31.29 | 31.62 | 30.83 | 31.46 | 0.00 | 0.00% | 433,412 |
| Jan 22, 2025 | 31.30 | 31.80 | 31.01 | 31.46 | 0.10 | 0.32% | 348,326 |
| Jan 21, 2025 | 31.35 | 31.74 | 30.82 | 31.36 | 0.45 | 1.46% | 1,598,800 |
| Jan 17, 2025 | 30.88 | 31.23 | 30.53 | 30.91 | 0.32 | 1.05% | 317,000 |
| Jan 16, 2025 | 31.12 | 31.30 | 30.07 | 30.59 | -0.85 | -2.70% | 353,321 |